乾照光电 sz.300102
27.16
+1.31%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.55 | 25.38 | 23.55 | 24.26 | +0.87% | 39.32 | 17.61% |
| 2025-12-16 | 24.91 | 25.35 | 24.05 | 24.05 | -3.10% | 38.33 | 17.00% |
| 2025-12-15 | 25.89 | 26.49 | 24.81 | 24.82 | -5.70% | 44.27 | 19.04% |
| 2025-12-12 | 25.65 | 28.30 | 25.39 | 26.32 | +3.22% | 55.88 | 22.77% |
| 2025-12-11 | 26.54 | 26.68 | 25.20 | 25.50 | -1.62% | 40.08 | 17.00% |
| 2025-12-10 | 25.82 | 27.51 | 25.63 | 25.92 | -1.37% | 51.72 | 21.30% |
| 2025-12-09 | 23.26 | 27.28 | 23.26 | 26.28 | +11.40% | 60.18 | 25.92% |
| 2025-12-08 | 24.71 | 25.50 | 23.00 | 23.59 | -1.21% | 64.70 | 28.85% |
| 2025-12-05 | 21.27 | 25.15 | 21.27 | 23.88 | +13.93% | 57.82 | 27.60% |
| 2025-12-04 | 19.20 | 21.97 | 19.07 | 20.96 | +5.12% | 41.83 | 22.39% |
| 2025-12-03 | 20.93 | 21.60 | 19.48 | 19.94 | -9.49% | 43.60 | 23.27% |
| 2025-12-02 | 20.48 | 22.89 | 19.70 | 22.03 | +4.90% | 52.54 | 27.30% |
| 2025-12-01 | 20.65 | 22.22 | 20.01 | 21.00 | +10.12% | 54.68 | 28.54% |
| 2025-11-28 | 18.00 | 19.07 | 17.35 | 19.07 | +20.01% | 26.70 | 15.60% |
| 2025-11-27 | 15.60 | 16.36 | 15.18 | 15.89 | -2.22% | 19.88 | 13.78% |
| 2025-11-26 | 15.51 | 17.22 | 15.09 | 16.25 | +10.47% | 27.87 | 18.94% |
| 2025-11-25 | 14.50 | 15.36 | 14.21 | 14.71 | +2.15% | 14.29 | 10.54% |
| 2025-11-24 | 13.81 | 14.77 | 13.68 | 14.40 | +6.82% | 12.77 | 9.76% |
| 2025-11-21 | 13.80 | 14.18 | 13.47 | 13.48 | -3.85% | 7.56 | 5.99% |
| 2025-11-20 | 14.00 | 14.38 | 13.65 | 14.02 | +3.09% | 8.54 | 6.65% |